Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
53.27 | 52.8393 | 54.00 | 53.53 | 52.88 |
COOP Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 54.16 | 54.70 | 52.56 | 53.25 | 468,278 | -0.63 | -1.16% |
1 Month | 56.35 | 57.57 | 52.56 | 54.27 | 586,136 | -2.82 | -5.0% |
3 Months | 50.73 | 60.68 | 48.015 | 55.20 | 596,474 | 2.80 | 5.52% |
6 Months | 39.14 | 60.68 | 38.55 | 50.21 | 592,993 | 14.39 | 36.77% |
1 Year | 40.24 | 60.68 | 37.54 | 46.25 | 610,004 | 13.29 | 33.03% |
3 Years | 21.40 | 60.68 | 20.20 | 39.57 | 755,193 | 32.13 | 150.14% |
5 Years | 15.56 | 60.68 | 4.31 | 27.71 | 800,861 | 37.97 | 244.02% |
COOP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 26 2023 | 52.88 | -0.16 | -0.3% | 52.80 | 53.32 | 52.56 | 334,250 |
Sep 25 2023 | 53.04 | -0.23 | -0.43% | 53.22 | 53.54 | 52.89 | 495,343 |
Sep 22 2023 | 53.27 | 0.40 | 0.76% | 52.82 | 53.73 | 52.67 | 504,869 |
Sep 21 2023 | 52.87 | -1.09 | -2.02% | 53.86 | 53.94 | 52.85 | 457,979 |
Sep 20 2023 | 53.96 | 0.04 | 0.07% | 54.16 | 54.70 | 53.80 | 548,947 |
Sep 19 2023 | 53.92 | -0.08 | -0.15% | 54.30 | 54.92 | 53.90 | 631,898 |
Sep 18 2023 | 54.00 | -0.16 | -0.3% | 54.24 | 55.14 | 53.94 | 556,754 |
Sep 15 2023 | 54.16 | -0.10 | -0.18% | 54.00 | 54.22 | 53.58 | 1,770,806 |
Sep 14 2023 | 54.26 | 0.83 | 1.55% | 53.98 | 54.32 | 53.70 | 631,642 |
Sep 13 2023 | 53.43 | -0.55 | -1.02% | 54.00 | 54.21 | 53.325 | 455,423 |
Sep 12 2023 | 53.98 | 0.01 | 0.02% | 53.90 | 54.23 | 53.64 | 438,723 |
Sep 11 2023 | 53.97 | 0.11 | 0.2% | 54.25 | 54.33 | 53.75 | 540,149 |
Sep 08 2023 | 53.86 | 0.10 | 0.19% | 53.59 | 54.12 | 52.91 | 439,433 |
Sep 07 2023 | 53.76 | -0.24 | -0.44% | 53.97 | 54.29 | 53.71 | 550,083 |
Sep 06 2023 | 54.00 | -1.18 | -2.14% | 55.03 | 55.29 | 53.40 | 670,617 |
Sep 05 2023 | 55.18 | -1.61 | -2.84% | 56.49 | 56.49 | 54.98 | 551,732 |
Sep 01 2023 | 56.79 | 0.13 | 0.23% | 56.93 | 57.57 | 56.675 | 529,935 |
Aug 31 2023 | 56.66 | -0.01 | -0.02% | 56.36 | 57.14 | 55.87 | 635,722 |
Aug 30 2023 | 56.67 | 0.28 | 0.5% | 56.35 | 56.885 | 56.06 | 392,598 |
Aug 29 2023 | 56.39 | 0.44 | 0.79% | 55.95 | 56.405 | 55.30 | 878,375 |
Aug 28 2023 | 55.95 | 0.42 | 0.76% | 55.56 | 56.04 | 55.45 | 603,225 |